石山Gateway HD（7708）の株価チャート

2010/07/16

2010/02/22～2010/07/16

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2014	10/22, 株式併合 1.01→1
2014	7/10, 株式分割 1→1.49
2013	10/22, 株式分割 1→100
2010
07/16	100	100	86	91	-11.61%	100,454	-	-15.1%	-	-
07/15	102	105	100	103	-3.75%	11,801	-	-4.84%	-	-
07/14	104	107	104	107	+0.64%	7,228	-	-1.14%	-	-
07/13	105	108	102	106	+2.69%	40,860	-	-2.67%	-	-
07/12	101	103	101	103	0%	5,753	-	-5.22%	-	-
07/09	102	103	101	103	+0.13%	3,688	-	-6.08%	-	-
07/08	103	105	101	103	+0.07%	22,569	-	-6.2%	-	-
07/07	102	103	99	103	-1.55%	21,536	-	-7.11%	-	-
07/06	108	109	102	105	-3.44%	35,402	-	-6.48%	-	-
07/05	105	112	104	108	+3.9%	21,241	-	-4.01%	-	-
07/02	102	107	102	104	-3.14%	19,324	-	-8.42%	-	-
07/01	105	111	102	108	+0.76%	15,489	-	-6.27%	-	-
06/30	105	107	98	107	-0.13%	1,918	9億6377万	-6.98%	-	-
06/29	110	110	103	107	-1.86%	5,458	-	-7.66%	-	-
06/28	111	111	107	109	+3.21%	15,046	-	-5.91%	-	-
06/25	111	113	106	106	-2.5%	3,688	-	-8.83%	-	-
06/24	106	108	106	108	-1.23%	7,818	-	-6.49%	-	-
06/23	112	112	106	110	-2.11%	14,899	-	-5.32%	-	-
06/22	114	114	108	112	-2.7%	23,454	-	-3.28%	-	-
06/21	115	118	114	115	+1.25%	15,341	-	-0.59%	-	-
06/18	110	115	108	114	+4.93%	16,669	-	-1.82%	-	-
06/17	110	111	109	109	-0.25%	32,747	-	-6.44%	-	-
06/16	109	111	109	109	-1.11%	36,435	-	-6.2%	-	-
06/15	112	114	109	110	-0.73%	20,209	-	-5.96%	-	-
06/14	114	114	111	111	-4.33%	15,636	-	-5.27%	-	-
06/11	115	119	113	116	-1.21%	15,489	-	-0.98%	-	-
06/10	111	122	111	117	+8.13%	17,406	-	+0.24%	-	-
06/09	115	115	106	108	-4.93%	107,387	-	-7.29%	-	-
06/08	116	119	114	114	-5.61%	24,782	-	-3.31%	-	-
06/07	118	121	115	121	-2.57%	16,226	-	+2.43%	-	-
06/04	124	124	119	124	+0.55%	21,979	-	+5.14%	-	-
06/03	122	124	115	123	+1.22%	37,763	-	+4.56%	-	-
06/02	124	124	116	122	-3.28%	30,682	-	+4.18%	-	-
06/01	131	131	122	126	-3.88%	72,870	-	+8.64%	-	-
05/31	133	133	126	131	-1.33%	57,381	-	+14.01%	-	-
05/28	131	134	126	133	+7.81%	112,993	-	+17.59%	-	-
05/27	115	125	115	123	+6.94%	55,169	-	+11.03%	-	-
05/26	115	118	114	115	+0.59%	22,422	-	+3.83%	-	-
05/25	108	115	105	115	+3.68%	32,895	-	+4.15%	-	-
05/24	103	111	103	111	+6.54%	17,701	-	+0.46%	-	-
05/21	103	104	102	104	-1.42%	14,013	-	-4.84%	-	-
05/20	105	108	104	105	0%	15,341	-	-3.47%	-	-
05/19	111	113	105	105	-7.45%	60,774	-	-4.35%	-	-
05/18	114	117	111	114	-1.64%	38,205	-	+3.35%	-	-
05/17	115	120	115	116	-4.21%	24,782	-	+5.08%	-	-
05/14	117	122	116	121	+2.3%	17,406	-	+9.7%	-	-
05/13	119	121	115	118	+2.05%	23,897	-	+6.27%	-	-
05/12	113	119	113	116	+0.29%	13,276	-	+4.13%	-	-
05/11	117	119	115	115	-2.75%	31,567	-	+3.83%	-	-
05/10	120	120	116	119	-0.91%	7,966	-	+7.73%	-	-
05/07	115	124	111	120	+3.76%	84,818	-	+8.71%	-	-
05/06	115	117	115	115	-1.73%	25,962	-	+4.77%	-	-
04/30	119	128	114	117	-3.89%	85,703	-	+6.62%	-	-
04/28	125	130	116	122	-6.2%	155,181	-	+10.93%	-	-
04/27	114	146	114	130	+8.85%	1,016,786	-	+18.27%	-	-
04/26	99	120	99	120	+20.51%	271,713	-	+8.65%	-	-
04/23	94	103	94	99	+6.79%	56,939	-	-9.84%	-	-
04/22	94	94	90	93	+1.48%	14,456	-	-16.33%	-	-
04/21	89	94	89	92	-1.1%	33,780	-	-17.55%	-	-
04/20	90	94	90	93	+1.11%	44,696	-	-16.63%	-	-
04/19	102	102	89	92	-9.94%	156,656	-	-17.55%	-	-
04/16	101	103	101	102	+0.27%	17,554	-	-9.27%	-	-
04/15	101	103	100	101	-0.4%	70,215	-	-8.69%	-	-
04/14	103	104	101	102	+0.74%	53,399	-	-8.33%	-	-
04/13	108	109	101	101	-6.64%	123,613	-	-9%	-	-
04/12	112	115	108	108	-3.56%	73,165	-	-2.53%	-	-
04/09	115	115	110	112	-2.47%	80,540	-	+2%	-	-
04/08	118	118	113	115	-3.3%	46,613	-	+4.58%	-	-
04/07	121	121	116	119	-2.5%	34,812	-	+8.16%	-	-
04/06	125	125	117	122	-2.6%	62,987	-	+11.95%	-	-
04/05	129	136	121	125	+5.9%	159,753	-	+16%	-	-
04/02	114	121	113	118	+1.75%	57,676	-	+11.6%	-	-
04/01	109	124	106	116	+7.12%	93,079	-	+10.73%	-	-
03/31	117	118	105	109	-5.71%	104,732	-	+4.36%	-	-
03/30	114	118	110	115	+2.29%	91,604	-	+10.68%	-	-
03/29	115	118	102	113	-1.19%	33,337	-	+9.26%	-	-
03/26	124	124	113	114	-9.19%	76,410	-	+11.66%	-	-
03/25	125	129	115	125	+2.78%	121,548	-	+22.96%	-	-
03/24	122	125	115	122	0%	55,021	-	+20.82%	-	-
03/23	119	126	115	122	+4.35%	96,029	-	+22.03%	-	-
03/19	117	118	105	117	-1.37%	70,215	-	+18.12%	-	-
03/18	98	119	98	119	+20.62%	173,177	-	+20.99%	-	-
03/17	98	98	96	98	+0.35%	13,423	-	+1.34%	-	-
03/16	98	98	96	98	-0.34%	12,538	-	+0.99%	-	-
03/15	98	100	95	98	-1.36%	17,701	-	+1.34%	-	-
03/12	93	100	89	100	+7.38%	27,289	-	+2.74%	-	-
03/11	95	95	90	93	-1.79%	14,308	-	-4.32%	-	-
03/10	94	95	88	95	-2.52%	44,843	-	-3.57%	-	-
03/09	98	98	94	97	-0.69%	12,243	-	-1.08%	-	-
03/08	98	98	93	98	-3.94%	23,307	-	-0.39%	-	-
03/05	104	104	99	102	-1.45%	48,973	-	+2.65%	-	-
03/04	105	106	102	103	-1.74%	47,203	-	+4.15%	-	-
03/03	98	105	96	105	+9.01%	41,893	-	+4.94%	-	-
03/02	88	96	83	96	+2.53%	37,025	-	-3.74%	-	-
03/01	95	95	89	94	+1.17%	4,278	-	-7.04%	-	-
02/26	88	93	88	93	-0.07%	2,508	-	-8.11%	-	-
02/25	90	94	90	93	-0.72%	2,213	-	-8.95%	-	-
02/24	94	94	92	94	-1.36%	2,065	-	-9.17%	-	-
02/23	95	95	89	95	-0.07%	2,065	-	-8.81%	-	-
02/22	90	95	90	95	+0.72%	5,015	-	-8.74%	-	-

石山Gateway HD（7708）の株価チャート

2010/02/22～2010/07/16

株価推移

開示資料

決算

株式

チャート